Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.738 | 3.783 | 3.738 | 3.768 | 65,130 | +0.03(+0.79%) |
Jul 30, 2015 | 3.753 | 3.760 | 3.738 | 3.738 | 37,740 | -0.02(-0.52%) |
Jul 29, 2015 | 3.734 | 3.763 | 3.726 | 3.758 | 42,485 | +0.04(+1.19%) |
Jul 28, 2015 | 3.709 | 3.753 | 3.704 | 3.714 | 67,799 | +0.00(+0.00%) |
Jul 27, 2015 | 3.734 | 3.738 | 3.694 | 3.714 | 30,670 | -0.03(-0.79%) |
Jul 24, 2015 | 3.773 | 3.782 | 3.743 | 3.743 | 83,963 | -0.03(-0.91%) |
Jul 23, 2015 | 3.783 | 3.789 | 3.773 | 3.778 | 66,809 | +0.01(+0.26%) |
Jul 22, 2015 | 3.768 | 3.802 | 3.753 | 3.768 | 78,748 | -0.03(-0.89%) |
Jul 21, 2015 | 3.787 | 3.802 | 3.787 | 3.802 | 28,025 | -0.00(-0.13%) |
Jul 20, 2015 | 3.812 | 3.831 | 3.807 | 3.807 | 81,965 | -0.02(-0.64%) |
Jul 17, 2015 | 3.831 | 3.841 | 3.826 | 3.831 | 34,381 | -0.01(-0.26%) |
Jul 16, 2015 | 3.841 | 3.846 | 3.822 | 3.841 | 94,091 | +0.01(+0.26%) |
Jul 15, 2015 | 3.846 | 3.846 | 3.831 | 3.831 | 39,647 | -0.01(-0.26%) |
Jul 14, 2015 | 3.836 | 3.856 | 3.836 | 3.841 | 35,150 | +0.00(+0.13%) |
Jul 13, 2015 | 3.841 | 3.856 | 3.822 | 3.836 | 37,536 | +0.00(+0.13%) |
Jul 10, 2015 | 3.812 | 3.836 | 3.812 | 3.831 | 27,849 | +0.03(+0.90%) |
Jul 09, 2015 | 3.807 | 3.812 | 3.797 | 3.797 | 44,514 | +0.01(+0.26%) |
Jul 08, 2015 | 3.822 | 3.822 | 3.787 | 3.787 | 33,132 | -0.04(-1.02%) |
Jul 07, 2015 | 3.826 | 3.826 | 3.797 | 3.826 | 18,228 | +0.01(+0.26%) |
Jul 06, 2015 | 3.807 | 3.836 | 3.807 | 3.817 | 39,804 | -0.02(-0.51%) |
Jul 02, 2015 | 3.831 | 3.836 | 3.836 | 3.836 | 33,881 | +0.02(+0.51%) |
Jul 01, 2015 | 3.875 | 3.875 | 3.817 | 3.817 | 60,194 | +0.00(+0.00%) |
Jun 30, 2015 | 3.831 | 3.831 | 3.777 | 3.817 | 38,324 | +0.02(+0.52%) |
Jun 29, 2015 | 3.841 | 3.841 | 3.797 | 3.797 | 77,277 | -0.06(-1.52%) |
Jun 26, 2015 | 3.895 | 3.900 | 3.856 | 3.856 | 74,748 | -0.02(-0.63%) |
Jun 25, 2015 | 3.910 | 3.920 | 3.880 | 3.880 | 60,139 | -0.03(-0.75%) |
Jun 24, 2015 | 3.934 | 3.944 | 3.910 | 3.910 | 57,624 | -0.04(-0.99%) |
Jun 23, 2015 | 3.929 | 3.949 | 3.929 | 3.949 | 37,567 | +0.02(+0.50%) |
Jun 22, 2015 | 3.924 | 3.939 | 3.915 | 3.929 | 34,905 | +0.01(+0.26%) |
Jun 19, 2015 | 3.924 | 3.929 | 3.919 | 3.919 | 20,009 | -0.01(-0.25%) |
Jun 18, 2015 | 3.909 | 3.934 | 3.909 | 3.929 | 43,894 | +0.02(+0.62%) |
Jun 17, 2015 | 3.914 | 3.919 | 3.890 | 3.905 | 84,190 | -0.00(-0.12%) |
Jun 16, 2015 | 3.890 | 3.909 | 3.890 | 3.909 | 32,536 | +0.01(+0.38%) |
Jun 15, 2015 | 3.890 | 3.895 | 3.885 | 3.895 | 68,308 | +0.00(+0.00%) |
Jun 12, 2015 | 3.895 | 3.900 | 3.895 | 3.895 | 21,734 | +0.00(+0.13%) |
Jun 11, 2015 | 3.934 | 3.944 | 3.890 | 3.890 | 98,866 | -0.03(-0.75%) |
Jun 10, 2015 | 3.929 | 3.943 | 3.909 | 3.919 | 75,312 | +0.00(+0.00%) |
Jun 09, 2015 | 3.929 | 3.934 | 3.919 | 3.919 | 36,972 | -0.01(-0.25%) |
Jun 08, 2015 | 3.944 | 3.948 | 3.919 | 3.929 | 36,993 | -0.00(-0.12%) |
Jun 05, 2015 | 3.953 | 3.963 | 3.924 | 3.934 | 68,015 | -0.02(-0.62%) |
Jun 04, 2015 | 3.978 | 3.983 | 3.948 | 3.958 | 35,630 | -0.01(-0.37%) |
Jun 03, 2015 | 3.992 | 3.997 | 3.968 | 3.973 | 34,956 | -0.00(-0.12%) |
Jun 02, 2015 | 3.997 | 4.002 | 3.973 | 3.978 | 51,356 | -0.02(-0.61%) |
Jun 01, 2015 | 4.007 | 4.012 | 3.997 | 4.002 | 37,964 | +0.01(+0.37%) |
May 29, 2015 | 3.992 | 4.003 | 3.987 | 3.987 | 36,843 | -0.02(-0.49%) |
May 28, 2015 | 3.968 | 4.007 | 3.953 | 4.007 | 95,854 | +0.03(+0.74%) |
May 27, 2015 | 3.948 | 3.992 | 3.948 | 3.978 | 108,328 | +0.02(+0.49%) |
May 26, 2015 | 3.987 | 3.987 | 3.953 | 3.958 | 55,716 | -0.03(-0.73%) |
May 22, 2015 | 4.017 | 3.987 | 3.987 | 3.987 | 54,296 | -0.04(-0.89%) |
May 21, 2015 | 4.022 | 4.027 | 4.017 | 4.023 | 29,615 | +0.02(+0.40%) |
May 20, 2015 | 4.007 | 4.032 | 3.992 | 4.007 | 75,506 | +0.01(+0.26%) |
May 19, 2015 | 3.992 | 4.002 | 3.977 | 3.997 | 69,687 | +0.01(+0.24%) |
May 18, 2015 | 3.972 | 3.987 | 3.963 | 3.987 | 48,775 | +0.02(+0.61%) |
May 15, 2015 | 3.968 | 3.977 | 3.963 | 3.963 | 45,906 | +0.00(+0.00%) |
May 14, 2015 | 3.972 | 3.987 | 3.963 | 3.963 | 57,678 | +0.00(+0.12%) |
May 13, 2015 | 3.968 | 3.977 | 3.958 | 3.958 | 55,875 | +0.00(+0.00%) |
May 12, 2015 | 3.958 | 3.963 | 3.948 | 3.958 | 61,526 | +0.00(+0.12%) |
May 11, 2015 | 3.968 | 3.982 | 3.953 | 3.953 | 55,124 | -0.01(-0.37%) |
May 08, 2015 | 3.963 | 3.972 | 3.955 | 3.968 | 51,621 | +0.02(+0.49%) |
May 07, 2015 | 3.948 | 3.958 | 3.948 | 3.948 | 36,869 | +0.00(+0.00%) |
May 06, 2015 | 3.972 | 3.987 | 3.943 | 3.948 | 81,655 | -0.03(-0.73%) |
May 05, 2015 | 3.982 | 3.987 | 3.972 | 3.977 | 63,061 | +0.00(+0.12%) |
May 04, 2015 | 4.021 | 4.021 | 3.972 | 3.972 | 71,176 | -0.03(-0.85%) |